Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4050 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.250 1.250 1.160 1.190 481,397 -0.07(-5.56%)
Oct 29, 2020 1.180 1.280 1.160 1.260 496,068 +0.08(+6.78%)
Oct 28, 2020 1.220 1.220 1.100 1.180 826,212 -0.10(-7.81%)
Oct 27, 2020 1.310 1.320 1.280 1.280 361,442 -0.05(-3.76%)
Oct 26, 2020 1.350 1.360 1.300 1.330 511,897 -0.01(-0.75%)
Oct 23, 2020 1.330 1.350 1.310 1.340 356,805 +0.01(+0.75%)
Oct 22, 2020 1.330 1.340 1.310 1.330 390,677 +0.00(+0.00%)
Oct 21, 2020 1.340 1.370 1.320 1.330 490,778 -0.01(-0.75%)
Oct 20, 2020 1.310 1.350 1.310 1.340 468,170 +0.02(+1.52%)
Oct 19, 2020 1.360 1.410 1.320 1.320 624,905 -0.06(-4.35%)
Oct 16, 2020 1.450 1.450 1.350 1.380 668,354 -0.05(-3.50%)
Oct 15, 2020 1.490 1.500 1.380 1.430 770,745 -0.07(-4.67%)
Oct 14, 2020 1.550 1.550 1.500 1.500 576,678 -0.06(-3.85%)
Oct 13, 2020 1.570 1.590 1.490 1.560 719,213 +0.02(+1.30%)
Oct 09, 2020 1.540 1.540 1.540 0 +0.02(+1.32%)
Oct 08, 2020 1.530 1.580 1.510 1.520 597,228 +0.00(+0.00%)
Oct 07, 2020 1.520 1.540 1.480 1.520 1,108,912 +0.05(+3.40%)
Oct 06, 2020 1.610 1.640 1.460 1.470 1,818,249 -0.09(-5.77%)
Oct 05, 2020 1.380 1.670 1.380 1.560 2,561,221 +0.17(+12.23%)
Oct 02, 2020 1.350 1.410 1.340 1.390 416,772 +0.01(+0.72%)
Oct 01, 2020 1.450 1.460 1.370 1.380 1,624,734 +0.08(+6.15%)
Sep 30, 2020 1.320 1.330 1.300 1.300 437,939 -0.04(-2.99%)
Sep 29, 2020 1.330 1.340 1.310 1.340 147,168 -0.01(-0.74%)
Sep 28, 2020 1.320 1.380 1.290 1.350 948,419 +0.02(+1.50%)
Sep 25, 2020 1.340 1.350 1.300 1.330 517,975 -0.01(-0.75%)
Sep 24, 2020 1.240 1.390 1.220 1.340 2,331,272 +0.00(+0.00%)
Sep 23, 2020 1.420 1.440 1.330 1.340 1,221,332 -0.12(-8.22%)
Sep 22, 2020 1.430 1.500 1.430 1.460 1,548,658 +0.00(+0.00%)
Sep 21, 2020 1.440 1.520 1.360 1.460 2,060,816 -0.06(-3.95%)
Sep 18, 2020 1.480 1.520 1.400 1.520 2,724,433 +0.02(+1.33%)
Sep 17, 2020 1.590 1.590 1.430 1.500 3,557,210 +0.24(+19.05%)
Sep 16, 2020 1.300 1.310 1.260 1.260 478,204 -0.03(-2.33%)
Sep 15, 2020 1.350 1.360 1.290 1.290 894,608 -0.06(-4.44%)
Sep 14, 2020 1.320 1.370 1.300 1.350 919,714 +0.02(+1.50%)
Sep 11, 2020 1.360 1.400 1.320 1.330 900,366 -0.02(-1.48%)
Sep 10, 2020 1.410 1.470 1.350 1.350 978,841 -0.08(-5.59%)
Sep 09, 2020 1.320 1.540 1.320 1.430 2,973,934 +0.11(+8.33%)
Sep 08, 2020 1.300 1.330 1.240 1.320 1,454,306 -0.01(-0.75%)
Sep 04, 2020 1.330 1.330 1.330 0 +0.03(+2.31%)
Sep 03, 2020 1.360 1.380 1.260 1.300 1,185,077 -0.09(-6.47%)
Sep 02, 2020 1.510 1.540 1.350 1.390 2,188,928 -0.11(-7.33%)
Sep 01, 2020 1.350 1.590 1.340 1.500 4,188,560 +0.12(+8.70%)
Aug 31, 2020 1.260 1.420 1.210 1.380 3,547,005 +0.20(+16.95%)
Aug 28, 2020 1.260 1.260 1.140 1.180 1,462,335 -0.03(-2.48%)
Aug 27, 2020 1.390 1.430 1.180 1.210 6,229,501 +0.04(+3.42%)
Aug 26, 2020 0.8200 1.270 0.8000 1.170 13,574,956 +0.40(+51.95%)
Aug 25, 2020 1.050 1.120 0.7700 0.7700 11,417,428 -0.42(-35.29%)
Aug 24, 2020 1.100 1.320 0.9400 1.190 9,006,121 -0.72(-37.70%)
Aug 21, 2020 2.030 2.040 1.910 1.910 1,390,433 -0.12(-5.91%)
Aug 20, 2020 2.050 2.110 2.020 2.030 1,097,185 +0.01(+0.50%)
Aug 19, 2020 2.110 2.120 2.020 2.020 1,441,193 +0.00(+0.00%)
Aug 18, 2020 2.300 2.300 2.010 2.020 2,418,112 -0.27(-11.79%)
Aug 17, 2020 1.970 2.300 1.970 2.290 4,066,023 +0.31(+15.66%)
Aug 14, 2020 1.990 2.010 1.950 1.980 1,320,054 -0.01(-0.50%)
Aug 13, 2020 1.990 2.030 1.940 1.990 864,298 +0.00(+0.00%)
Aug 12, 2020 1.940 2.020 1.900 1.990 2,450,642 +0.03(+1.53%)
Aug 11, 2020 1.950 2.010 1.910 1.960 1,522,427 -0.06(-2.97%)
Aug 10, 2020 2.050 2.080 1.980 2.020 2,676,583 -0.08(-3.81%)
Aug 07, 2020 2.100 2.100 1.990 2.100 1,796,666 +0.05(+2.44%)
Aug 06, 2020 1.950 2.090 1.920 2.050 2,611,890 +0.14(+7.33%)
Aug 05, 2020 2.080 2.170 1.860 1.910 4,796,494 -0.28(-12.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.